ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
308700/price/prices-20250501.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250513,161031,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240429,0.00,199,20240429,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240513,199,0.00,20240513,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N
20250513,151045,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240429,0.00,199,20240429,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240513,199,0.00,20240513,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N
20250513,141046,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240429,0.00,199,20240429,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240513,199,0.00,20240513,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N
20250513,131047,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240429,0.00,199,20240429,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240513,199,0.00,20240513,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N
20250513,121051,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240429,0.00,199,20240429,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240513,199,0.00,20240513,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N
20250513,111049,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240429,0.00,199,20240429,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240513,199,0.00,20240513,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N
20250513,101049,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240429,0.00,199,20240429,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240513,199,0.00,20240513,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N
20250513,091054,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240429,0.00,199,20240429,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240513,199,0.00,20240513,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N
20250512,161027,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240426,0.00,199,20240426,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240513,199,0.00,20240513,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N
20250512,151038,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240426,0.00,199,20240426,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240513,199,0.00,20240513,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N
20250512,141037,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240426,0.00,199,20240426,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240513,199,0.00,20240513,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250513 161031 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 7 29 100 0 1 1 7400000 15 -2.69 0.34 12 0.00 -74.00 581.00 199 20240429 0.00 199 20240429 0.00 199 0.00 20250102 199 0.00 20250102 199 0.00 20240513 199 0.00 20240513 0.00 Y 308700 100 7 억 0 N N 0 N 00 N
3 20250513 151045 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 7 29 100 0 1 1 7400000 15 -2.69 0.34 12 0.00 -74.00 581.00 199 20240429 0.00 199 20240429 0.00 199 0.00 20250102 199 0.00 20250102 199 0.00 20240513 199 0.00 20240513 0.00 Y 308700 100 7 억 0 N N 0 N 00 N
4 20250513 141046 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 7 29 100 0 1 1 7400000 15 -2.69 0.34 12 0.00 -74.00 581.00 199 20240429 0.00 199 20240429 0.00 199 0.00 20250102 199 0.00 20250102 199 0.00 20240513 199 0.00 20240513 0.00 Y 308700 100 7 억 0 N N 0 N 00 N
5 20250513 131047 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 7 29 100 0 1 1 7400000 15 -2.69 0.34 12 0.00 -74.00 581.00 199 20240429 0.00 199 20240429 0.00 199 0.00 20250102 199 0.00 20250102 199 0.00 20240513 199 0.00 20240513 0.00 Y 308700 100 7 억 0 N N 0 N 00 N
6 20250513 121051 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 7 29 100 0 1 1 7400000 15 -2.69 0.34 12 0.00 -74.00 581.00 199 20240429 0.00 199 20240429 0.00 199 0.00 20250102 199 0.00 20250102 199 0.00 20240513 199 0.00 20240513 0.00 Y 308700 100 7 억 0 N N 0 N 00 N
7 20250513 111049 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 7 29 100 0 1 1 7400000 15 -2.69 0.34 12 0.00 -74.00 581.00 199 20240429 0.00 199 20240429 0.00 199 0.00 20250102 199 0.00 20250102 199 0.00 20240513 199 0.00 20240513 0.00 Y 308700 100 7 억 0 N N 0 N 00 N
8 20250513 101049 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 7 29 100 0 1 1 7400000 15 -2.69 0.34 12 0.00 -74.00 581.00 199 20240429 0.00 199 20240429 0.00 199 0.00 20250102 199 0.00 20250102 199 0.00 20240513 199 0.00 20240513 0.00 Y 308700 100 7 억 0 N N 0 N 00 N
9 20250513 091054 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 7 29 100 0 1 1 7400000 15 -2.69 0.34 12 0.00 -74.00 581.00 199 20240429 0.00 199 20240429 0.00 199 0.00 20250102 199 0.00 20250102 199 0.00 20240513 199 0.00 20240513 0.00 Y 308700 100 7 억 0 N N 0 N 00 N
10 20250512 161027 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 7 29 100 0 1 1 7400000 15 -2.69 0.34 12 0.00 -74.00 581.00 199 20240426 0.00 199 20240426 0.00 199 0.00 20250102 199 0.00 20250102 199 0.00 20240513 199 0.00 20240513 0.00 Y 308700 100 7 억 0 N N 0 N 00 N
11 20250512 151038 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 7 29 100 0 1 1 7400000 15 -2.69 0.34 12 0.00 -74.00 581.00 199 20240426 0.00 199 20240426 0.00 199 0.00 20250102 199 0.00 20250102 199 0.00 20240513 199 0.00 20240513 0.00 Y 308700 100 7 억 0 N N 0 N 00 N
12 20250512 141037 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 7 29 100 0 1 1 7400000 15 -2.69 0.34 12 0.00 -74.00 581.00 199 20240426 0.00 199 20240426 0.00 199 0.00 20250102 199 0.00 20250102 199 0.00 20240513 199 0.00 20240513 0.00 Y 308700 100 7 억 0 N N 0 N 00 N